ZOOZ Strategy Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
5.64
+0.23 (4.24%)
At close: Nov 12, 2026, 4:00 PM EST
5.63
-0.01 (-0.17%)
After-hours: Nov 12, 2026, 7:30 PM EST
ZOOZ Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.31 | 6.08 | 5.29 | 5.64 | 5.64 | 4.25% | 10,052 |
| Nov 11, 2026 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | -0.37% | 1,442 |
| Nov 10, 2026 | 5.55 | 5.55 | 5.43 | 5.43 | 5.43 | 5.23% | 5,879 |
| Nov 9, 2026 | 5.01 | 5.16 | 5.01 | 5.16 | 5.16 | -2.27% | 5,671 |
| Nov 6, 2026 | 5.53 | 5.76 | 5.28 | 5.28 | 5.28 | 1.54% | 3,037 |
| Nov 5, 2026 | 5.82 | 5.82 | 5.00 | 5.20 | 5.20 | -13.33% | 8,108 |
| Nov 4, 2026 | 5.31 | 6.08 | 5.31 | 6.00 | 6.00 | 14.72% | 48,471 |
| Nov 3, 2026 | 5.52 | 5.52 | 5.23 | 5.23 | 5.23 | -4.91% | 42,413 |
| Nov 2, 2026 | 5.81 | 6.00 | 5.25 | 5.50 | 5.50 | -6.30% | 35,585 |
| Oct 30, 2026 | 6.06 | 6.31 | 5.69 | 5.87 | 5.87 | -2.49% | 11,465 |
| Oct 29, 2026 | 5.97 | 6.50 | 5.97 | 6.02 | 6.02 | -7.53% | 9,384 |
| Oct 28, 2026 | 6.43 | 6.71 | 6.35 | 6.51 | 6.51 | 0.16% | 5,586 |
| Oct 27, 2026 | 6.29 | 7.13 | 6.15 | 6.50 | 6.50 | 2.68% | 7,303 |
| Oct 26, 2026 | 6.35 | 6.51 | 6.10 | 6.33 | 6.33 | -2.47% | 9,640 |
| Oct 23, 2026 | 6.19 | 6.74 | 5.97 | 6.49 | 6.49 | 9.44% | 11,584 |
| Oct 22, 2026 | 6.07 | 6.17 | 5.81 | 5.93 | 5.93 | -2.79% | 6,768 |
| Oct 21, 2026 | 6.35 | 6.40 | 6.05 | 6.10 | 6.10 | -1.77% | 11,698 |
| Oct 20, 2026 | 6.59 | 6.59 | 6.13 | 6.21 | 6.21 | -6.90% | 2,851 |
| Oct 19, 2026 | 6.51 | 6.67 | 6.39 | 6.67 | 6.67 | 9.16% | 10,289 |
| Oct 16, 2026 | 6.08 | 6.19 | 6.08 | 6.11 | 6.11 | -3.01% | 2,377 |
| Oct 15, 2026 | 6.30 | 6.30 | 6.23 | 6.30 | 6.30 | -1.56% | 2,672 |
| Oct 14, 2026 | 6.56 | 6.60 | 6.21 | 6.40 | 6.40 | -4.19% | 3,238 |
| Oct 13, 2026 | 6.70 | 6.81 | 6.68 | 6.68 | 6.68 | -1.91% | 7,838 |
| Oct 12, 2026 | 6.71 | 7.01 | 6.63 | 6.81 | 6.81 | -2.58% | 6,768 |
| Oct 9, 2026 | 6.55 | 6.99 | 6.55 | 6.99 | 6.99 | 7.54% | 20,136 |
| Oct 8, 2026 | 6.35 | 6.63 | 6.19 | 6.50 | 6.50 | -0.46% | 8,059 |
| Oct 7, 2026 | 7.21 | 7.22 | 6.53 | 6.53 | 6.53 | -12.97% | 26,370 |
| Oct 6, 2026 | 7.04 | 7.50 | 7.00 | 7.50 | 7.50 | 4.79% | 8,338 |
| Oct 5, 2026 | 7.31 | 7.73 | 7.09 | 7.16 | 7.16 | -5.79% | 19,156 |
| Oct 2, 2026 | 7.25 | 7.71 | 7.25 | 7.60 | 7.60 | 1.47% | 2,680 |
| Oct 1, 2026 | 7.31 | 7.60 | 7.25 | 7.49 | 7.49 | 2.32% | 8,431 |
| Sep 30, 2026 | 7.57 | 7.63 | 7.32 | 7.32 | 7.32 | -3.94% | 6,691 |
| Sep 29, 2026 | 7.60 | 7.70 | 7.60 | 7.62 | 7.62 | 0.26% | 4,024 |
| Sep 28, 2026 | 7.73 | 8.14 | 7.60 | 7.60 | 7.60 | -1.43% | 21,451 |
| Sep 25, 2026 | 7.61 | 7.73 | 7.61 | 7.71 | 7.71 | 1.31% | 1,646 |
| Sep 24, 2026 | 7.60 | 7.85 | 7.59 | 7.61 | 7.61 | -0.13% | 13,829 |
| Sep 23, 2026 | 7.64 | 7.82 | 7.58 | 7.62 | 7.62 | -3.05% | 9,767 |
| Sep 22, 2026 | 7.93 | 8.00 | 7.69 | 7.86 | 7.86 | -1.87% | 17,179 |
| Sep 21, 2026 | 7.86 | 8.16 | 7.51 | 8.01 | 8.01 | 7.23% | 21,539 |
| Sep 18, 2026 | 7.06 | 7.55 | 7.01 | 7.47 | 7.47 | 6.87% | 22,572 |
| Sep 17, 2026 | 7.09 | 7.25 | 6.99 | 6.99 | 6.99 | 3.25% | 15,663 |
| Sep 16, 2026 | 7.03 | 7.08 | 6.75 | 6.77 | 6.77 | -3.70% | 8,998 |
| Sep 15, 2026 | 7.46 | 7.80 | 6.38 | 7.03 | 7.03 | -8.58% | 32,694 |
| Sep 14, 2026 | 7.03 | 7.70 | 7.00 | 7.69 | 7.69 | 5.05% | 14,443 |
| Sep 11, 2026 | 7.70 | 7.70 | 7.11 | 7.32 | 7.32 | -5.18% | 17,634 |
| Sep 10, 2026 | 7.35 | 7.75 | 6.86 | 7.72 | 7.72 | 1.31% | 34,476 |
| Sep 9, 2026 | 7.33 | 7.62 | 7.07 | 7.62 | 7.62 | 9.72% | 17,208 |
| Sep 8, 2026 | 7.50 | 7.72 | 6.75 | 6.95 | 6.95 | -10.27% | 29,817 |
| Sep 4, 2026 | 7.91 | 8.20 | 7.60 | 7.74 | 7.74 | -2.89% | 169,906 |
| Sep 3, 2026 | 6.61 | 8.27 | 6.61 | 7.97 | 7.97 | 22.62% | 196,481 |